Dark

ABNB20261218C160
ABNB Dec 18 2026 160.00 Call (ABNB261218C00160000)
option OPRA

EOD

Jul 27, 2026

8.80+13.548%(+1.05)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	8.1500	8.8000	8.1500	8.8000	+13.548%	11	1,190	0.000%
2026-07-24	6.8000	7.7500	6.8000	7.7500	+2.649%	4	1,189	+13.548%
2026-07-22	7.5500	7.6000	7.5500	7.5500	-20.021%	12	1,190	+16.556%
2026-07-20	9.4400	9.4400	9.4400	9.4400	-10.943%	1	1,193	-6.780%
2026-07-16	10.6000	10.6000	10.6000	10.6000	-9.402%	1	1,194	-16.981%
2026-07-15	10.3500	11.7000	10.3500	11.7000	+13.813%	20	1,195	-24.786%
2026-07-14	10.2800	10.2800	10.2800	10.2800	+9.014%	1	1,184	-14.397%
2026-07-13	9.7800	9.7800	9.4300	9.4300	-9.761%	2	1,183	-6.681%
2026-07-09	10.6200	10.6200	10.4500	10.4500	+15.982%	14	1,182	-15.789%
2026-07-08	9.0100	9.0100	9.0100	9.0100	-20.265%	1	1,172	-2.331%
2026-07-07	11.7500	11.7500	11.3000	11.3000	-0.877%	8	1,171	-22.124%
2026-07-06	11.4000	11.4000	11.4000	11.4000	-5.316%	1	1,163	-22.807%
2026-07-02	12.0400	12.0400	12.0400	12.0400	+9.455%	1	1,161	-26.910%
2026-07-01	10.2400	11.0000	10.0000	11.0000	-4.927%	411	1,161	-20.000%
2026-06-29	11.5700	11.5700	11.5700	11.5700	+8.131%	8	761	-23.941%
2026-06-26	11.1000	11.1000	10.7000	10.7000	+6.786%	2	761	-17.757%
2026-06-25	10.0200	10.0200	10.0200	10.0200	-9.321%	2	759	-12.176%
2026-06-24	9.3100	11.0500	9.3100	11.0500	+33.939%	5	758	-20.362%
2026-06-23	8.3500	8.4700	8.2500	8.2500	-17.910%	6	755	+6.667%
2026-06-22	10.0500	10.0500	10.0500	10.0500	+5.678%	15	754	-12.438%
2026-06-18	10.0000	10.0000	9.5100	9.5100	-0.937%	11	745	-7.466%
2026-06-17	9.6000	9.6000	9.6000	9.6000	+64.103%	1	745	-8.333%
2026-06-11	5.5000	5.8500	5.5000	5.8500	-2.010%	4	745	+50.427%
2026-06-10	5.9700	5.9700	5.9700	5.9700	-23.462%	1	743	+47.404%
2026-06-09	6.7500	7.8000	6.7500	7.8000	-4.294%	5	743	+12.821%
2026-06-04	8.1900	8.2500	8.1500	8.1500	+8.667%	12	740	+7.975%
2026-06-03	7.6000	7.6000	7.5000	7.5000	-3.846%	6	748	+17.333%
2026-06-02	7.8000	7.8000	7.8000	7.8000	-5.569%	1	742	+12.821%
2026-06-01	6.9700	8.3000	6.9700	8.2600	+10.872%	6	743	+6.538%
2026-05-28	7.0500	7.4500	7.0500	7.4500	+3.043%	120	745	+18.121%
2026-05-27	7.2600	7.2600	7.2300	7.2300	-1.633%	3	629	+21.715%
2026-05-22	6.9500	7.3500	6.9500	7.3500	-0.676%	4	628	+19.728%
2026-05-21	6.5000	7.4000	6.5000	7.4000	-4.884%	3	629	+18.919%
2026-05-20	7.7800	7.7800	7.7800	7.7800	-0.256%	5	629	+13.111%
2026-05-14	7.8000	7.8000	7.8000	7.8000	+4.000%	15	624	+12.821%
2026-05-13	8.0500	8.0500	7.5000	7.5000	-19.786%	15	611	+17.333%
2026-05-11	11.0000	11.0000	9.3500	9.3500	-21.164%	6	611	-5.882%
2026-05-08	12.2500	12.2500	11.8600	11.8600	+9.108%	2	612	-25.801%
2026-05-07	10.8700	10.8700	10.8700	10.8700	-5.066%	2	611	-19.043%
2026-05-06	12.0500	12.0500	11.4500	11.4500	-15.685%	9	609	-23.144%
2026-04-22	13.5800	13.5800	13.5800	13.5800	+3.270%	1	604	-35.199%
2026-04-20	13.1500	13.1500	13.1500	13.1500	+5.538%	1	604	-33.080%
2026-04-17	12.5000	12.5000	12.4100	12.4600	+36.324%	14	604	-29.374%
2026-04-14	8.9600	9.1400	8.9600	9.1400	+21.060%	15	608	-3.720%
2026-04-13	6.0000	7.5500	6.0000	7.5500	-2.581%	6	596	+16.556%
2026-03-31	7.7000	7.7500	7.7000	7.7500	-22.500%	3	595	+13.548%
2026-03-26	9.1500	10.0000	9.1500	10.0000	+6.724%	7	593	-12.000%
2026-03-18	9.3700	9.3700	9.3700	9.3700	-10.163%	1	588	-6.083%
2026-03-10	10.4300	10.4300	10.4300	10.4300	-10.472%	1	587	-15.628%
2026-03-04	11.6500	11.6500	11.6500	11.6500	+16.500%	2	586	-24.464%
2026-03-02	10.0000	10.0000	10.0000	10.0000	-10.953%	2	586	-12.000%
2026-02-26	11.2300	11.2300	11.2300	11.2300	+57.504%	6	586	-21.638%
2026-02-24	7.1300	7.1300	7.1300	7.1300	+15.747%	1	583	+23.422%
2026-02-23	6.2000	6.2100	6.1500	6.1600	-8.605%	100	582	+42.857%
2026-02-20	6.5000	7.0000	6.3200	6.7400	+12.333%	29	603	+30.564%
2026-02-19	6.0000	6.0000	6.0000	6.0000	-10.847%	1	576	+46.667%
2026-02-18	6.7300	6.7300	6.7300	6.7300	+25.560%	1	576	+30.758%
2026-02-13	5.2400	5.3800	5.1100	5.3600	+8.283%	27	600	+64.179%
2026-02-12	5.1500	5.1500	4.9500	4.9500	-13.462%	88	600	+77.778%
2026-02-11	5.6400	5.7200	5.6400	5.7200	-3.704%	7	512	+53.846%
2026-02-10	5.9400	5.9400	5.9400	5.9400	-5.714%	1	518	+48.148%
2026-02-06	6.0000	6.3000	5.5000	6.3000	-5.263%	7	518	+39.683%
2026-02-03	6.6500	6.6500	6.6500	6.6500	-28.030%	1	515	+32.331%
2026-01-29	9.4100	9.4100	9.1500	9.2400	+0.984%	5	516	-4.762%
2026-01-27	8.2000	9.1500	8.2000	9.1500	-3.175%	16	519	-3.825%
2026-01-23	9.5500	9.7000	9.4500	9.4500	-5.500%	79	509	-6.878%
2026-01-21	10.2000	10.2000	9.6500	10.0000	+13.636%	19	486	-12.000%
2026-01-16	8.8000	8.8000	8.8000	8.8000	-10.660%	1	481	0.000%
2026-01-15	9.8000	9.8500	9.8000	9.8500	+3.684%	2	481	-10.660%
2026-01-14	10.0000	10.0000	9.4500	9.5000	-20.168%	3	482	-7.368%
2026-01-12	11.9100	11.9800	11.9000	11.9000	-3.644%	12	482	-26.050%
2026-01-09	12.5900	12.5900	12.3500	12.3500	+1.479%	2	470	-28.745%
2026-01-07	12.1700	12.1700	12.1700	12.1700	+4.914%	1	469	-27.691%
2025-12-29	11.6000	11.6000	11.6000	11.6000	-0.086%	1	470	-24.138%
2025-12-22	12.0000	12.0000	11.6100	11.6100	+0.957%	2	471	-24.203%
2025-12-19	10.8000	11.5000	10.8000	11.5000	+5.505%	3	469	-23.478%
2025-12-18	10.9500	11.0000	10.8000	10.9000	-1.357%	9	466	-19.266%
2025-12-17	11.0500	11.3700	11.0500	11.0500	+9.406%	9	468	-20.362%
2025-12-15	10.1000	10.1000	10.1000	10.1000	+4.231%	1	461	-12.871%
2025-12-11	9.6900	9.6900	9.6900	9.6900	+32.740%	1	460	-9.185%
2025-12-08	7.3000	7.3000	7.3000	7.3000	-8.176%	1	460	+20.548%
2025-12-05	7.9500	7.9500	7.9500	7.9500	+14.719%	2	460	+10.692%
2025-12-01	6.9300	6.9300	6.9300	6.9300	+9.306%	1	462	+26.984%
2025-11-28	6.3400	6.3400	6.3400	6.3400	+3.089%	1	463	+38.801%
2025-11-26	6.5800	6.5800	6.1500	6.1500	+0.820%	4	460	+43.089%
2025-11-21	5.9400	6.4200	5.9400	6.1000	+0.494%	32	460	+44.262%
2025-11-19	6.0800	6.0800	6.0700	6.0700	-14.023%	2	430	+44.975%
2025-11-17	7.0600	7.0600	7.0600	7.0600	-13.902%	1	430	+24.646%
2025-11-14	8.2000	8.2000	8.2000	8.2000	+0.985%	1	431	+7.317%
2025-11-12	7.9000	8.1200	7.9000	8.1200	+2.525%	4	431	+8.374%
2025-11-10	7.9200	7.9200	7.9200	7.9200	-14.839%	1	432	+11.111%
2025-11-04	9.3000	9.3000	9.3000	9.3000	-11.090%	20	432	-5.376%
2025-10-31	10.3700	10.4600	10.3700	10.4600	-4.037%	2	432	-15.870%
2025-10-29	10.9000	10.9000	10.9000	10.9000	-2.242%	1	431	-19.266%
2025-10-28	11.5000	11.5000	11.1200	11.1500	-2.620%	22	431	-21.076%
2025-10-21	11.2500	11.4500	11.2500	11.4500	+3.246%	2	430	-23.144%
2025-10-20	11.2900	11.2900	11.0500	11.0900	+11.345%	4	430	-20.649%
2025-10-14	10.1500	10.1500	9.8700	9.9600	+22.963%	3	428	-11.647%
2025-10-10	8.0000	8.2000	8.0000	8.1000	-4.930%	3	429	+8.642%
2025-10-09	8.5200	8.5200	8.5200	8.5200	-0.351%	1	429	+3.286%
2025-10-08	8.5000	8.5500	8.5000	8.5500	-1.724%	30	428	+2.924%
2025-10-02	8.5500	8.7000	8.5500	8.7000	-7.447%	2	413	+1.149%
2025-09-26	9.4000	9.4000	9.4000	9.4000	+6.095%	1	413	-6.383%
2025-09-11	8.7800	8.8600	8.7800	8.8600	-4.936%	2	413	-0.677%
2025-09-09	9.2900	9.3200	9.2900	9.3200	-3.119%	2	413	-5.579%
2025-09-04	9.7000	9.7000	9.5200	9.6200	-3.317%	11	413	-8.524%
2025-09-03	9.9100	9.9500	9.9100	9.9500	-6.922%	2	407	-11.558%
2025-09-02	10.5000	10.6900	10.5000	10.6900	-11.139%	2	407	-17.680%
2025-08-28	11.7000	12.0300	11.7000	12.0300	+5.157%	6	407	-26.850%
2025-08-25	11.4200	11.4400	11.4200	11.4400	+11.501%	2	406	-23.077%
2025-08-18	10.0300	10.2600	10.0300	10.2600	-1.818%	3	407	-14.230%
2025-08-15	9.9500	10.4500	9.9500	10.4500	+3.363%	8	406	-15.789%
2025-08-14	9.8800	10.1100	9.8800	10.1100	+18.941%	2	401	-12.957%
2025-08-12	8.6400	8.7700	8.5000	8.5000	+4.551%	4	400	+3.529%
2025-08-11	8.1300	8.1300	8.1300	8.1300	-5.684%	6	402	+8.241%
2025-08-08	8.5200	8.6200	8.5200	8.6200	+3.234%	2	398	+2.088%
2025-08-07	8.3500	8.3500	8.3500	8.3500	-34.252%	1	399	+5.389%
2025-08-01	13.1100	13.1100	12.7000	12.7000	-33.647%	2	399	-30.709%
2025-07-25	19.6400	19.6400	19.1400	19.1400	+0.843%	2	401	-54.023%
2025-07-24	18.9800	18.9800	18.9800	18.9800	+2.650%	10	400	-53.635%
2025-07-21	18.4700	18.4900	18.4700	18.4900	+1.593%	10	400	-52.407%
2025-07-08	18.2000	18.2000	18.2000	18.2000	+10.638%	2	405	-51.648%
2025-06-24	16.4500	16.4500	16.4500	16.4500	+5.381%	1	405	-46.505%
2025-06-23	15.6100	15.6100	15.6100	15.6100	-30.219%	1	405	-43.626%
2025-06-06	22.3700	22.3700	22.3700	22.3700	+12.412%	2	404	-60.662%
2025-06-05	19.9000	19.9000	19.9000	19.9000	+28.057%	4	403	-55.779%
2025-05-30	15.5400	15.5400	15.5400	15.5400	-3.777%	2	403	-43.372%
2025-05-29	16.0000	16.1500	16.0000	16.1500	-21.602%	352	403	-45.511%
2025-05-19	20.5000	20.6000	20.4000	20.6000	-4.186%	17	55	-57.282%
2025-05-14	21.5000	21.5000	21.5000	21.5000	+5.964%	1	45	-59.070%
2025-05-13	20.1900	20.2900	20.1900	20.2900	+4.588%	2	44	-56.629%
2025-05-12	19.4000	19.4000	19.4000	19.4000	+30.993%	6	45	-54.639%
2025-05-07	14.6800	14.8100	14.6800	14.8100	-2.373%	6	45	-40.581%
2025-05-06	15.0500	15.1700	15.0500	15.1700	-5.776%	8	47	-41.991%
2025-05-05	16.1000	16.1000	16.1000	16.1000	+1.322%	3	51	-45.342%
2025-05-01	15.6000	15.9400	15.6000	15.8900	+11.901%	16	48	-44.619%
2025-04-30	13.9100	14.2000	13.9100	14.2000	+2.158%	6	54	-38.028%
2025-04-23	13.9000	13.9000	13.9000	13.9000	+9.363%	1	56	-36.691%
2025-04-22	12.5500	12.7100	12.5500	12.7100	+38.152%	4	56	-30.763%
2025-04-08	9.2000	9.2000	9.2000	9.2000	-32.153%	2	58	-4.348%
2025-03-31	13.5600	13.5600	13.5600	13.5600	-24.667%	2	58	-35.103%
2025-03-25	18.0000	18.0000	18.0000	18.0000	+5.263%	2	59	-51.111%
2025-03-20	17.9700	17.9700	17.1000	17.1000	-1.724%	7	59	-48.538%
2025-03-19	17.3200	17.4000	17.3200	17.4000	+2.353%	11	61	-49.425%
2025-03-18	17.0000	17.0000	17.0000	17.0000	-1.335%	2	57	-48.235%
2025-03-17	17.2300	17.2300	17.2300	17.2300	+13.355%	2	55	-48.926%
2025-03-13	15.2000	15.2000	15.2000	15.2000	-27.619%	1	58	-42.105%
2025-03-07	21.0000	21.0000	21.0000	21.0000	-10.333%	2	58	-58.095%
2025-03-04	23.4200	23.4200	23.4200	23.4200	-16.057%	2	59	-62.425%
2025-02-24	27.9000	27.9000	27.9000	27.9000	-7.616%	4	60	-68.459%
2025-02-21	30.2000	30.2000	30.2000	30.2000	-8.485%	10	64	-70.861%
2025-02-20	33.0000	33.0000	33.0000	33.0000	-9.091%	5	69	-73.333%
2025-02-18	36.4300	36.4300	36.3000	36.3000	-3.586%	10	69	-75.758%
2025-02-14	36.4500	37.6500	36.3000	37.6500	+47.128%	22	67	-76.627%
2025-02-13	25.5500	25.5900	25.5500	25.5900	+47.408%	3	67	-65.612%
2025-01-27	17.3600	17.3600	17.3600	17.3600	-3.448%	2	65	-49.309%
2025-01-24	17.9800	17.9800	17.9800	17.9800	-7.320%	2	65	-51.057%
2025-01-13	19.0000	19.4800	19.0000	19.4000	-14.575%	25	65	-54.639%
2024-12-26	22.7300	22.7300	22.7100	22.7100	-1.261%	3	70	-61.251%
2024-12-24	22.3700	23.0000	22.3700	23.0000	+8.491%	2	69	-61.739%
2024-12-17	21.2000	21.2000	21.2000	21.2000	-10.549%	6	69	-58.491%
2024-12-10	23.7000	23.7000	23.7000	23.7000	-0.420%	3	69	-62.869%
2024-12-09	23.8000	23.8000	23.8000	23.8000	-6.667%	3	69	-63.025%
2024-11-25	25.5000	25.5000	25.5000	25.5000	+15.646%	1	69	-65.490%
2024-11-21	22.0500	22.0500	22.0500	22.0500	+9.158%	2	67	-60.091%
2024-11-19	20.3000	20.3000	20.2000	20.2000	-9.417%	10	67	-56.436%
2024-11-14	22.3000	22.3000	22.3000	22.3000	-3.043%	1	57	-60.538%
2024-11-11	23.0000	23.0000	23.0000	23.0000	+0.524%	3	57	-61.739%
2024-11-08	22.8800	22.8800	22.8800	22.8800	-23.733%	10	60	-61.538%
2024-11-07	29.4800	30.0000	29.4800	30.0000	+25.209%	3	55	-70.667%
2024-10-25	23.9500	23.9700	23.9500	23.9600	-3.192%	8	56	-63.272%
2024-10-22	24.7500	24.7500	24.7500	24.7500	+0.202%	1	60	-64.444%
2024-10-18	24.7000	24.7000	24.7000	24.7000	+1.856%	2	60	-64.372%
2024-10-08	24.2500	24.2500	24.2500	24.2500	+11.597%	1	60	-63.711%
2024-09-25	21.7300	21.7300	21.7300	21.7300	-2.205%	1	60	-59.503%
2024-09-24	22.2200	22.2200	22.2200	22.2200	+41.079%	1	60	-60.396%
2024-09-11	15.7500	15.7500	15.7500	15.7500	+9.375%	3	60	-44.127%
2024-09-10	14.4000	14.4000	14.4000	14.4000	-10.056%	2	60	-38.889%
2024-08-29	16.0100	16.0100	16.0100	16.0100	+1.651%	1	62	-45.034%
2024-08-16	15.7500	15.7500	15.7500	15.7500	-5.120%	2	62	-44.127%
2024-08-14	16.6000	16.6000	16.6000	16.6000	+3.750%	1	62	-46.988%
2024-08-13	16.0000	16.0000	16.0000	16.0000	+3.226%	1	62	-45.000%
2024-08-09	15.1600	15.5000	15.1600	15.5000	-2.393%	10	61	-43.226%
2024-08-08	15.8800	15.8800	15.8800	15.8800	+5.867%	3	58	-44.584%
2024-08-07	14.4500	15.9000	14.4500	15.0000	-33.687%	12	58	-41.333%
2024-08-02	22.6200	22.6200	22.6200	22.6200	-10.945%	1	54	-61.096%
2024-08-01	26.2500	26.2500	25.4000	25.4000	-14.478%	2	54	-65.354%
2024-07-26	29.7500	29.7500	29.7000	29.7000	-16.807%	4	55	-70.370%
2024-07-23	35.7000	35.7000	35.7000	35.7000	+5.935%	2	55	-75.350%
2024-07-18	33.7000	33.7000	33.7000	33.7000	-0.736%	1	55	-73.887%
2024-07-17	33.9500	33.9500	33.9500	33.9500	-1.594%	2	56	-74.080%
2024-07-12	34.5000	34.5000	34.5000	34.5000	-6.933%	6	56	-74.493%
2024-07-01	37.0700	37.0700	37.0700	37.0700	-2.267%	3	53	-76.261%
2024-06-28	37.9300	37.9300	37.9300	37.9300	+3.071%	4	56	-76.799%
2024-06-27	36.8000	36.8000	36.8000	36.8000	+8.555%	4	58	-76.087%
2024-06-14	33.9000	33.9000	33.9000	33.9000	-0.470%	8	62	-74.041%
2024-06-13	34.0600	34.0600	34.0600	34.0600	-6.429%	4	60	-74.163%
2024-06-04	36.4000	36.4000	36.4000	36.4000	-1.992%	1	56	-75.824%
2024-05-15	37.1400	37.1400	37.1400	37.1400	-0.295%	3	55	-76.306%
2024-05-10	37.2000	37.2500	37.2000	37.2500	-3.697%	10	53	-76.376%
2024-05-09	40.0000	40.0000	38.6800	38.6800	-21.382%	7	48	-77.249%
2024-05-07	49.5700	49.5700	49.2000	49.2000	-3.150%	26	48	-82.114%
2024-05-06	50.8000	50.8000	50.8000	50.8000	-0.742%	1	23	-82.677%
2024-05-03	51.9700	52.6000	51.1800	51.1800	+7.747%	6	22	-82.806%
2024-05-02	46.5800	47.5000	44.9000	47.5000	+0.232%	3	19	-81.474%
2024-05-01	47.3900	47.3900	47.3900	47.3900	-3.991%	3	20	-81.431%
2024-04-30	49.3600	49.3600	49.3600	49.3600	-7.253%	1	17	-82.172%
2024-04-26	53.2200	53.2200	53.2200	53.2200	+14.575%	2	17	-83.465%
2024-04-15	46.4500	46.4500	46.4500	46.4500	-13.838%	1	16	-81.055%
2024-04-11	53.9100	53.9100	53.9100	53.9100	+6.039%	1	16	-83.676%
2024-04-08	50.8400	50.8400	50.8400	50.8400	-0.314%	2	16	-82.691%
2024-04-05	51.0000	51.0000	51.0000	51.0000	-10.495%	4	14	-82.745%
2024-03-21	56.9800	56.9800	56.9800	56.9800	+8.740%	1	13	-84.556%
2024-03-18	52.4000	52.4000	52.4000	52.4000	-5.364%	6	13	-83.206%
2024-03-14	55.3700	55.3700	55.3700	55.3700	+1.690%	1	13	-84.107%
2024-03-12	54.0300	54.4500	54.0300	54.4500	+4.712%	2	13	-83.838%
2024-03-06	52.0000	52.0000	52.0000	52.0000	+8.333%	1	12	-83.077%
2024-03-04	50.5000	50.5000	48.0000	48.0000	+1.116%	6	12	-81.667%
2024-02-29	47.0000	47.4700	47.0000	47.4700	+13.782%	4	9	-81.462%
2024-02-26	41.7200	41.7200	41.7200	41.7200	+1.139%	1	8	-78.907%
2024-02-20	41.2600	41.2600	41.2500	41.2500	-3.101%	5	7	-78.667%
2024-02-14	42.5700	42.5700	42.5700	42.5700	+2.381%	1	7	-79.328%
2024-02-09	41.5800	41.5800	41.5800	41.5800	-2.165%	3	6	-78.836%
2024-02-08	42.5000	42.5000	42.5000	42.5000	+1.335%	2	3	-79.294%
2024-01-30	41.9400	41.9400	41.9400	41.9400	0.000%	1	1	-79.018%